Bioverativ Inc BIVV
+133.4%vs Day 1Spinoff of Biogen Inc (BIIB) · Classic Spinoff · Spun Feb 2, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 2, 2017 |
| Days since spinoff | 3525 days · 399 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | February 2, 2019 |
| Parent | Biogen Inc (BIIB) |
| Day-1 reaction | |
| Day 1 open | $44.79 |
| Day 1 return (open→close) | +0.4% |
| Day 1 price (close) | $44.98 |
| Day 1 range | $42.57 – $46.40 +9.0% spread |
| Day 1 low held? | Breached after 2 sessions to -1.6% below |
| Price levels | |
| Post-spin low (closing) | $42.40 on Feb 9, 2017 · 7 days post-spin |
| Current price (Mar 8, 2018) | $104.98 |
| Returns | |
| Return vs Day 1 (close) | +133.4% |
| — range by day 1 entry theoretical bounds | +126.2% to +146.6% |
| Return vs post-spin low | +147.6% |
| First-quarter return (≈90d) | +24.5% |
| 1-year return | +131.2% |
| Annualized return (CAGR) | +117.2% |
| Versus benchmarks | |
| S&P 500 over same window | +22.8% |
| Annualized excess vs S&P | +96.5% |
| Risk & recovery | |
| Max drawdown | -23.1% |
| Days to recover Day 1 | 15 days |
| Shares & ownership | |
| Volume & liquidity | |
| Traded per day 20-session median | $148M |
| Normal volume baseline | 1,195,637 shares · now 1.18x |
| Day 1 volume | 23.1x normal · first week 8.5x |
| Decay | half in 2 sessions · normal by 23 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Aug 22, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Dividend | Split |
|---|---|---|---|---|---|---|---|
| 2018-03-08 | $104.97 | $105.01 | $104.97 | $104.98 | 791,048 | — | — |
| 2018-03-07 | $104.87 | $104.92 | $104.65 | $104.65 | 13,316,955 | — | — |
| 2018-03-06 | $104.92 | $104.94 | $104.14 | $104.72 | 8,257,627 | — | — |
| 2018-03-05 | $104.76 | $104.90 | $104.76 | $104.88 | 1,688,901 | — | — |
| 2018-03-02 | $104.66 | $104.80 | $104.57 | $104.73 | 1,472,183 | — | — |
| 2018-03-01 | $104.68 | $104.72 | $104.65 | $104.67 | 1,716,365 | — | — |
| 2018-02-28 | $104.70 | $104.75 | $104.63 | $104.68 | 1,231,038 | — | — |
| 2018-02-27 | $104.69 | $104.80 | $104.69 | $104.69 | 1,347,408 | — | — |
| 2018-02-26 | $104.74 | $104.78 | $104.61 | $104.70 | 1,261,564 | — | — |
| 2018-02-23 | $104.60 | $104.75 | $104.55 | $104.74 | 1,787,570 | — | — |
| 2018-02-22 | $104.05 | $104.43 | $104.05 | $104.30 | 760,527 | — | — |
| 2018-02-21 | $103.89 | $104.28 | $103.72 | $103.91 | 1,267,038 | — | — |
| 2018-02-20 | $103.51 | $104.04 | $103.51 | $103.81 | 952,483 | — | — |
| 2018-02-16 | $103.48 | $103.75 | $103.40 | $103.61 | 694,437 | — | — |
| 2018-02-15 | $103.56 | $103.92 | $103.32 | $103.54 | 1,347,197 | — | — |
| 2018-02-14 | $103.70 | $103.90 | $103.51 | $103.52 | 1,208,132 | — | — |
| 2018-02-13 | $103.35 | $103.82 | $103.35 | $103.70 | 2,594,499 | — | — |
| 2018-02-12 | $103.25 | $103.65 | $103.05 | $103.60 | 1,584,288 | — | — |
| 2018-02-09 | $103.24 | $104.00 | $102.51 | $103.05 | 3,105,737 | — | — |
| 2018-02-08 | $103.50 | $103.70 | $103.07 | $103.14 | 4,084,290 | — | — |
| 2018-02-07 | $103.50 | $103.76 | $103.25 | $103.26 | 3,646,981 | — | — |
| 2018-02-06 | $103.25 | $103.80 | $103.08 | $103.24 | 3,811,008 | — | — |
| 2018-02-05 | $103.73 | $104.10 | $103.50 | $103.50 | 3,096,245 | — | — |
| 2018-02-02 | $103.40 | $103.99 | $103.27 | $103.99 | 1,992,964 | — | — |
| 2018-02-01 | $103.06 | $103.52 | $103.00 | $103.52 | 3,108,188 | — | — |
| 2018-01-31 | $103.05 | $103.39 | $103.00 | $103.06 | 2,649,714 | — | — |
| 2018-01-30 | $102.89 | $103.17 | $102.79 | $103.10 | 1,959,613 | — | — |
| 2018-01-29 | $102.93 | $103.10 | $102.90 | $102.90 | 3,423,809 | — | — |
| 2018-01-26 | $103.37 | $103.40 | $102.85 | $103.03 | 3,529,663 | — | — |
| 2018-01-25 | $103.40 | $103.54 | $103.29 | $103.40 | 2,504,962 | — | — |
| 2018-01-24 | $103.00 | $103.65 | $102.87 | $103.46 | 3,015,513 | — | — |
| 2018-01-23 | $103.67 | $103.73 | $102.94 | $103.16 | 10,083,755 | — | — |
| 2018-01-22 | $104.21 | $104.30 | $103.46 | $103.79 | 31,700,150 | — | — |
| 2018-01-19 | $63.09 | $64.17 | $62.66 | $64.11 | 829,198 | — | — |
| 2018-01-18 | $62.67 | $63.60 | $62.19 | $62.75 | 807,719 | — | — |
| 2018-01-17 | $64.15 | $64.90 | $62.27 | $62.32 | 939,259 | — | — |
| 2018-01-16 | $63.90 | $65.09 | $63.54 | $63.87 | 893,706 | — | — |
| 2018-01-12 | $62.42 | $64.68 | $61.35 | $63.75 | 1,562,237 | — | — |
| 2018-01-11 | $59.06 | $62.96 | $58.99 | $62.71 | 1,725,081 | — | — |
| 2018-01-10 | $58.90 | $58.90 | $57.07 | $58.75 | 766,236 | — | — |
| 2018-01-09 | $58.96 | $59.94 | $58.22 | $59.03 | 2,297,222 | — | — |
| 2018-01-08 | $55.70 | $55.99 | $55.07 | $55.13 | 587,233 | — | — |
| 2018-01-05 | $56.33 | $56.99 | $55.51 | $55.80 | 637,363 | — | — |
| 2018-01-04 | $55.46 | $56.30 | $55.14 | $56.09 | 557,644 | — | — |
| 2018-01-03 | $55.27 | $55.47 | $54.54 | $55.39 | 545,361 | — | — |
| 2018-01-02 | $54.06 | $55.29 | $53.53 | $54.95 | 851,834 | — | — |
| 2017-12-29 | $54.20 | $54.82 | $53.81 | $53.92 | 651,574 | — | — |
| 2017-12-28 | $54.39 | $54.39 | $53.69 | $53.98 | 686,295 | — | — |
| 2017-12-27 | $54.50 | $54.58 | $53.94 | $54.23 | 852,382 | — | — |
| 2017-12-26 | $54.20 | $54.51 | $54.00 | $54.35 | 657,049 | — | — |
| 2017-12-22 | $53.92 | $54.15 | $53.50 | $54.04 | 759,538 | — | — |
| 2017-12-21 | $53.65 | $54.12 | $53.38 | $53.93 | 918,278 | — | — |
| 2017-12-20 | $53.75 | $53.84 | $53.42 | $53.71 | 501,699 | — | — |
| 2017-12-19 | $53.75 | $54.17 | $53.09 | $53.64 | 1,209,746 | — | — |
| 2017-12-18 | $53.15 | $53.70 | $52.91 | $53.52 | 987,194 | — | — |
| 2017-12-15 | $53.53 | $53.75 | $52.67 | $53.21 | 3,721,578 | — | — |
| 2017-12-14 | $53.41 | $54.04 | $53.10 | $53.47 | 1,370,033 | — | — |
| 2017-12-13 | $53.45 | $54.25 | $53.03 | $53.47 | 1,297,944 | — | — |
| 2017-12-12 | $53.08 | $53.75 | $52.38 | $53.49 | 1,245,721 | — | — |
| 2017-12-11 | $51.40 | $53.13 | $51.25 | $52.86 | 2,418,319 | — | — |
| 2017-12-08 | $50.75 | $51.59 | $50.62 | $51.47 | 1,290,898 | — | — |
| 2017-12-07 | $50.00 | $50.76 | $49.56 | $50.71 | 874,132 | — | — |
| 2017-12-06 | $50.23 | $50.83 | $49.92 | $50.68 | 782,429 | — | — |
| 2017-12-05 | $50.08 | $51.80 | $49.18 | $50.25 | 892,143 | — | — |
| 2017-12-04 | $49.47 | $50.91 | $49.30 | $50.30 | 1,215,437 | — | — |
| 2017-12-01 | $50.01 | $50.85 | $48.28 | $49.36 | 788,205 | — | — |
| 2017-11-30 | $49.14 | $50.60 | $48.94 | $50.02 | 1,510,075 | — | — |
| 2017-11-29 | $50.00 | $50.19 | $48.86 | $49.01 | 623,175 | — | — |
| 2017-11-28 | $49.50 | $50.19 | $49.50 | $49.83 | 897,028 | — | — |
| 2017-11-27 | $50.60 | $51.00 | $48.79 | $49.50 | 1,433,498 | — | — |
| 2017-11-24 | $50.44 | $50.88 | $50.33 | $50.57 | 666,385 | — | — |
| 2017-11-22 | $51.02 | $51.02 | $50.05 | $50.24 | 1,391,958 | — | — |
| 2017-11-21 | $51.07 | $51.60 | $50.60 | $50.72 | 1,374,359 | — | — |
| 2017-11-20 | $51.80 | $54.74 | $50.50 | $50.76 | 4,225,079 | — | — |
| 2017-11-17 | $54.99 | $56.19 | $54.82 | $56.11 | 906,746 | — | — |
| 2017-11-16 | $55.40 | $58.19 | $54.11 | $55.29 | 3,538,623 | — | — |
| 2017-11-15 | $54.18 | $56.64 | $53.84 | $55.18 | 1,156,604 | — | — |
| 2017-11-14 | $53.60 | $54.58 | $53.42 | $54.39 | 707,120 | — | — |
| 2017-11-13 | $53.21 | $54.13 | $53.01 | $53.91 | 766,742 | — | — |
| 2017-11-10 | $53.37 | $54.12 | $53.24 | $53.66 | 555,780 | — | — |
| 2017-11-09 | $53.63 | $54.04 | $53.07 | $53.67 | 1,415,317 | — | — |
| 2017-11-08 | $53.56 | $54.37 | $53.10 | $54.14 | 637,188 | — | — |
| 2017-11-07 | $52.75 | $53.49 | $51.71 | $53.41 | 1,335,937 | — | — |
| 2017-11-06 | $54.11 | $54.40 | $52.69 | $52.85 | 3,403,311 | — | — |
| 2017-11-03 | $53.65 | $54.49 | $53.20 | $54.01 | 1,119,174 | — | — |
| 2017-11-02 | $54.36 | $54.47 | $52.64 | $53.65 | 1,246,482 | — | — |
| 2017-11-01 | $56.69 | $56.88 | $54.17 | $54.65 | 1,295,412 | — | — |
| 2017-10-31 | $55.96 | $56.84 | $55.71 | $56.50 | 1,675,158 | — | — |
| 2017-10-30 | $55.66 | $56.80 | $55.26 | $55.84 | 1,839,141 | — | — |
| 2017-10-27 | $57.25 | $57.80 | $50.50 | $55.84 | 3,312,781 | — | — |
| 2017-10-26 | $58.19 | $59.59 | $57.05 | $57.25 | 1,192,845 | — | — |
| 2017-10-25 | $59.23 | $59.90 | $58.26 | $58.73 | 914,349 | — | — |
| 2017-10-24 | $58.80 | $59.69 | $58.43 | $59.28 | 712,737 | — | — |
| 2017-10-23 | $60.56 | $60.56 | $58.55 | $58.92 | 775,035 | — | — |
| 2017-10-20 | $59.69 | $60.25 | $59.19 | $60.22 | 1,073,809 | — | — |
| 2017-10-19 | $59.73 | $59.80 | $58.35 | $59.73 | 813,674 | — | — |
| 2017-10-18 | $60.06 | $60.74 | $59.65 | $59.96 | 740,178 | — | — |
| 2017-10-17 | $58.96 | $60.18 | $58.41 | $60.07 | 764,494 | — | — |
| 2017-10-16 | $58.59 | $60.00 | $58.38 | $59.16 | 661,598 | — | — |
| 2017-10-13 | $59.14 | $59.14 | $58.06 | $58.66 | 856,105 | — | — |
| 2017-10-12 | $59.00 | $59.44 | $58.82 | $59.17 | 723,052 | — | — |
| 2017-10-11 | $59.95 | $59.95 | $58.75 | $59.04 | 1,046,630 | — | — |
| 2017-10-10 | $58.92 | $60.17 | $58.76 | $59.88 | 1,047,396 | — | — |
| 2017-10-09 | $58.72 | $59.12 | $58.47 | $58.86 | 651,343 | — | — |
| 2017-10-06 | $57.38 | $59.29 | $57.12 | $58.93 | 859,793 | — | — |
| 2017-10-05 | $57.58 | $57.85 | $57.15 | $57.41 | 837,826 | — | — |
| 2017-10-04 | $57.74 | $57.88 | $57.25 | $57.58 | 646,484 | — | — |
| 2017-10-03 | $58.00 | $58.35 | $57.02 | $57.73 | 1,003,928 | — | — |
| 2017-10-02 | $57.13 | $59.05 | $57.02 | $58.09 | 1,597,546 | — | — |
| 2017-09-29 | $56.76 | $57.28 | $56.44 | $57.07 | 992,543 | — | — |
| 2017-09-28 | $57.30 | $57.36 | $56.68 | $56.75 | 1,064,693 | — | — |
| 2017-09-27 | $56.83 | $57.43 | $56.63 | $57.25 | 1,129,634 | — | — |
| 2017-09-26 | $56.48 | $56.82 | $56.01 | $56.58 | 1,049,377 | — | — |
| 2017-09-25 | $56.67 | $56.87 | $56.33 | $56.66 | 1,485,744 | — | — |
| 2017-09-22 | $55.74 | $56.80 | $55.44 | $56.61 | 854,622 | — | — |
| 2017-09-21 | $56.75 | $56.79 | $55.96 | $56.01 | 739,655 | — | — |
| 2017-09-20 | $56.75 | $57.38 | $56.35 | $56.79 | 1,670,701 | — | — |
| 2017-09-19 | $55.99 | $56.75 | $55.60 | $56.39 | 1,464,566 | — | — |
| 2017-09-18 | $55.29 | $56.27 | $55.13 | $56.11 | 743,285 | — | — |
| 2017-09-15 | $56.10 | $56.41 | $54.85 | $55.18 | 1,537,212 | — | — |
| 2017-09-14 | $56.52 | $56.85 | $56.26 | $56.44 | 722,762 | — | — |
| 2017-09-13 | $56.84 | $57.20 | $56.37 | $56.46 | 762,673 | — | — |
| 2017-09-12 | $56.49 | $57.40 | $56.28 | $57.14 | 908,471 | — | — |
| 2017-09-11 | $57.71 | $57.82 | $56.14 | $56.62 | 815,399 | — | — |
| 2017-09-08 | $56.47 | $57.67 | $56.02 | $57.08 | 1,230,723 | — | — |
| 2017-09-07 | $57.00 | $57.20 | $56.31 | $56.74 | 1,102,994 | — | — |
| 2017-09-06 | $55.75 | $56.87 | $55.54 | $56.42 | 958,446 | — | — |
| 2017-09-05 | $56.24 | $56.66 | $55.40 | $55.61 | 746,186 | — | — |
| 2017-09-01 | $56.75 | $56.85 | $55.55 | $55.96 | 1,037,426 | — | — |
| 2017-08-31 | $56.09 | $56.78 | $55.15 | $56.69 | 961,551 | — | — |
| 2017-08-30 | $56.70 | $56.77 | $55.72 | $56.01 | 698,783 | — | — |
| 2017-08-29 | $55.80 | $57.00 | $55.80 | $56.56 | 738,225 | — | — |
| 2017-08-28 | $55.96 | $56.98 | $55.22 | $56.49 | 874,040 | — | — |
| 2017-08-25 | $55.69 | $55.91 | $54.58 | $55.61 | 1,179,834 | — | — |
| 2017-08-24 | $55.55 | $55.74 | $54.97 | $55.60 | 762,478 | — | — |
| 2017-08-23 | $56.13 | $56.47 | $55.03 | $55.22 | 1,022,830 | — | — |
| 2017-08-22 | $54.78 | $56.58 | $54.65 | $56.34 | 886,140 | — | — |
| 2017-08-21 | $54.96 | $55.32 | $54.12 | $54.78 | 756,563 | — | — |
| 2017-08-18 | $55.17 | $55.69 | $54.51 | $55.05 | 717,576 | — | — |
| 2017-08-17 | $56.76 | $57.00 | $55.00 | $55.01 | 834,685 | — | — |
| 2017-08-16 | $57.43 | $57.97 | $57.05 | $57.18 | 895,858 | — | — |
| 2017-08-15 | $56.51 | $58.50 | $56.51 | $57.21 | 757,076 | — | — |
| 2017-08-14 | $56.51 | $58.50 | $56.51 | $57.90 | 837,844 | — | — |
| 2017-08-11 | $56.52 | $58.58 | $55.71 | $58.08 | 1,218,682 | — | — |
| 2017-08-10 | $58.93 | $59.01 | $56.46 | $56.51 | 1,197,035 | — | — |
| 2017-08-09 | $59.56 | $59.96 | $58.74 | $59.07 | 629,256 | — | — |
| 2017-08-08 | $61.20 | $61.38 | $59.26 | $59.39 | 1,050,069 | — | — |
| 2017-08-07 | $59.70 | $61.74 | $59.09 | $60.68 | 1,715,879 | — | — |
| 2017-08-04 | $61.22 | $61.41 | $56.76 | $58.75 | 1,912,905 | — | — |
| 2017-08-03 | $62.50 | $63.11 | $60.51 | $61.21 | 2,289,140 | — | — |
| 2017-08-02 | $61.33 | $61.84 | $60.77 | $61.23 | 1,218,939 | — | — |
| 2017-08-01 | $62.45 | $62.50 | $60.68 | $60.89 | 1,034,153 | — | — |
| 2017-07-31 | $62.83 | $63.02 | $61.72 | $61.97 | 971,839 | — | — |
| 2017-07-28 | $61.04 | $62.84 | $60.01 | $62.53 | 1,024,639 | — | — |
| 2017-07-27 | $63.56 | $63.56 | $61.37 | $61.98 | 884,370 | — | — |
| 2017-07-26 | $63.71 | $63.71 | $62.39 | $63.45 | 1,052,842 | — | — |
| 2017-07-25 | $64.00 | $64.41 | $63.21 | $63.72 | 2,078,944 | — | — |
| 2017-07-24 | $63.33 | $63.99 | $62.82 | $63.62 | 1,265,317 | — | — |
| 2017-07-21 | $62.35 | $63.48 | $62.00 | $63.22 | 2,416,190 | — | — |
| 2017-07-20 | $61.51 | $63.00 | $60.21 | $62.78 | 3,347,306 | — | — |
| 2017-07-19 | $60.35 | $61.44 | $60.03 | $61.03 | 2,524,161 | — | — |
| 2017-07-18 | $60.91 | $61.39 | $59.87 | $60.51 | 1,278,704 | — | — |
| 2017-07-17 | $60.50 | $60.95 | $60.25 | $60.90 | 1,201,508 | — | — |
| 2017-07-14 | $60.84 | $61.25 | $60.38 | $60.61 | 1,017,389 | — | — |
| 2017-07-13 | $62.03 | $62.03 | $60.37 | $60.78 | 4,150,872 | — | — |
| 2017-07-12 | $62.24 | $62.70 | $61.66 | $61.95 | 883,526 | — | — |
| 2017-07-11 | $61.64 | $62.19 | $60.66 | $61.77 | 1,163,118 | — | — |
| 2017-07-10 | $61.25 | $62.24 | $61.05 | $62.13 | 1,573,066 | — | — |
| 2017-07-07 | $60.86 | $61.44 | $59.16 | $60.31 | 1,118,144 | — | — |
| 2017-07-06 | $61.56 | $61.86 | $60.68 | $61.22 | 561,356 | — | — |
| 2017-07-05 | $62.14 | $62.47 | $61.30 | $61.93 | 1,185,063 | — | — |
| 2017-07-03 | $60.12 | $62.30 | $59.40 | $62.14 | 856,674 | — | — |
| 2017-06-30 | $60.27 | $60.48 | $59.09 | $60.17 | 1,011,851 | — | — |
| 2017-06-29 | $59.57 | $60.58 | $58.17 | $60.29 | 1,617,988 | — | — |
| 2017-06-28 | $60.47 | $61.16 | $59.45 | $59.82 | 1,273,341 | — | — |
| 2017-06-27 | $60.43 | $61.99 | $59.28 | $60.29 | 1,195,826 | — | — |
| 2017-06-26 | $63.15 | $63.17 | $59.50 | $60.80 | 1,118,881 | — | — |
| 2017-06-23 | $60.51 | $63.23 | $60.34 | $62.57 | 3,828,262 | — | — |
| 2017-06-22 | $61.15 | $61.50 | $60.49 | $60.97 | 1,168,375 | — | — |
| 2017-06-21 | $61.50 | $61.77 | $59.81 | $61.06 | 1,396,990 | — | — |
| 2017-06-20 | $60.68 | $61.71 | $60.17 | $61.13 | 1,784,357 | — | — |
| 2017-06-19 | $58.55 | $62.00 | $58.55 | $60.53 | 2,219,758 | — | — |
| 2017-06-16 | $56.55 | $58.66 | $55.84 | $58.23 | 2,294,780 | — | — |
| 2017-06-15 | $56.67 | $57.53 | $55.10 | $56.54 | 1,155,601 | — | — |
| 2017-06-14 | $58.09 | $58.09 | $56.68 | $57.42 | 686,274 | — | — |
| 2017-06-13 | $55.23 | $58.71 | $55.23 | $58.25 | 1,272,634 | — | — |
| 2017-06-12 | $56.82 | $57.31 | $55.04 | $55.24 | 1,053,178 | — | — |
| 2017-06-09 | $57.31 | $58.36 | $56.70 | $56.98 | 837,032 | — | — |
| 2017-06-08 | $57.25 | $57.83 | $56.49 | $57.36 | 790,488 | — | — |
| 2017-06-07 | $57.92 | $58.88 | $57.28 | $57.40 | 1,191,321 | — | — |
| 2017-06-06 | $57.25 | $58.16 | $57.01 | $57.83 | 896,353 | — | — |
| 2017-06-05 | $57.90 | $57.90 | $56.75 | $57.46 | 1,078,089 | — | — |
| 2017-06-02 | $56.40 | $58.41 | $56.21 | $58.12 | 1,105,047 | — | — |
| 2017-06-01 | $54.96 | $57.19 | $54.79 | $56.16 | 1,247,014 | — | — |
| 2017-05-31 | $55.94 | $56.72 | $54.10 | $55.09 | 1,529,245 | — | — |
| 2017-05-30 | $56.94 | $57.55 | $55.30 | $55.82 | 1,717,003 | — | — |
| 2017-05-26 | $55.09 | $57.93 | $54.99 | $56.73 | 1,850,844 | — | — |
| 2017-05-25 | $54.61 | $55.39 | $54.52 | $54.99 | 889,893 | — | — |
| 2017-05-24 | $53.35 | $54.90 | $52.82 | $54.30 | 1,155,404 | — | — |
| 2017-05-23 | $54.13 | $55.90 | $51.89 | $52.50 | 1,658,119 | — | — |
| 2017-05-22 | $55.04 | $55.04 | $53.62 | $54.69 | 773,665 | — | — |
| 2017-05-19 | $53.85 | $55.67 | $53.41 | $54.86 | 1,830,398 | — | — |
| 2017-05-18 | $51.70 | $53.90 | $51.06 | $53.81 | 1,295,294 | — | — |
| 2017-05-17 | $54.32 | $54.93 | $51.79 | $51.90 | 1,921,693 | — | — |
| 2017-05-16 | $56.00 | $56.37 | $54.39 | $55.22 | 1,516,472 | — | — |
| 2017-05-15 | $55.21 | $56.07 | $55.08 | $55.82 | 1,179,104 | — | — |
| 2017-05-12 | $54.85 | $55.65 | $54.42 | $55.08 | 792,089 | — | — |
| 2017-05-11 | $56.23 | $56.39 | $54.25 | $55.04 | 1,205,273 | — | — |
| 2017-05-10 | $55.79 | $56.76 | $55.21 | $56.53 | 832,590 | — | — |
| 2017-05-09 | $55.49 | $56.01 | $55.13 | $55.95 | 823,798 | — | — |
| 2017-05-08 | $56.00 | $56.17 | $54.80 | $55.54 | 709,848 | — | — |
| 2017-05-05 | $55.46 | $56.26 | $55.27 | $56.22 | 1,054,012 | — | — |
| 2017-05-04 | $56.19 | $57.00 | $53.61 | $55.23 | 2,724,874 | — | — |
| 2017-05-03 | $57.14 | $57.57 | $55.80 | $55.98 | 1,413,617 | — | — |
| 2017-05-02 | $58.94 | $59.42 | $57.03 | $57.48 | 730,393 | — | — |
| 2017-05-01 | $59.00 | $59.50 | $58.19 | $59.04 | 1,020,008 | — | — |
| 2017-04-28 | $57.88 | $58.99 | $57.51 | $58.81 | 716,118 | — | — |
| 2017-04-27 | $57.87 | $58.44 | $57.31 | $58.09 | 625,652 | — | — |
| 2017-04-26 | $57.59 | $58.22 | $57.24 | $57.94 | 503,947 | — | — |
| 2017-04-25 | $58.27 | $58.60 | $57.00 | $57.78 | 1,046,037 | — | — |
| 2017-04-24 | $57.18 | $58.75 | $55.31 | $58.19 | 1,113,264 | — | — |
| 2017-04-21 | $57.55 | $58.29 | $57.06 | $57.18 | 693,244 | — | — |
| 2017-04-20 | $56.23 | $57.99 | $56.16 | $57.62 | 1,496,205 | — | — |
| 2017-04-19 | $56.06 | $56.27 | $55.43 | $55.99 | 721,968 | — | — |
| 2017-04-18 | $56.12 | $56.59 | $55.98 | $56.05 | 678,650 | — | — |
| 2017-04-17 | $56.80 | $57.02 | $55.54 | $56.28 | 1,287,557 | — | — |
| 2017-04-13 | $56.49 | $57.15 | $55.77 | $56.83 | 1,115,827 | — | — |
| 2017-04-12 | $56.95 | $57.56 | $55.58 | $56.71 | 1,168,818 | — | — |
| 2017-04-11 | $56.09 | $57.26 | $55.10 | $56.90 | 1,195,448 | — | — |
| 2017-04-10 | $56.95 | $58.00 | $56.29 | $56.34 | 1,007,145 | — | — |
| 2017-04-07 | $55.21 | $56.98 | $54.87 | $56.88 | 1,348,361 | — | — |
| 2017-04-06 | $54.27 | $55.83 | $53.65 | $55.39 | 1,109,865 | — | — |
| 2017-04-05 | $54.95 | $55.40 | $53.17 | $53.69 | 981,244 | — | — |
| 2017-04-04 | $53.48 | $55.56 | $53.39 | $54.75 | 1,426,820 | — | — |
| 2017-04-03 | $54.77 | $55.90 | $53.45 | $53.68 | 2,131,289 | — | — |
| 2017-03-31 | $51.81 | $55.16 | $51.64 | $54.46 | 1,970,704 | — | — |
| 2017-03-30 | $53.50 | $53.94 | $51.82 | $52.74 | 1,276,751 | — | — |
| 2017-03-29 | $51.85 | $53.40 | $51.61 | $53.22 | 1,226,313 | — | — |
| 2017-03-28 | $50.95 | $52.47 | $50.95 | $52.14 | 1,114,858 | — | — |
| 2017-03-27 | $49.76 | $51.32 | $49.32 | $50.92 | 1,237,895 | — | — |
| 2017-03-24 | $50.33 | $50.68 | $49.87 | $50.30 | 670,445 | — | — |
| 2017-03-23 | $51.37 | $51.67 | $50.41 | $50.47 | 1,061,053 | — | — |
| 2017-03-22 | $48.93 | $51.47 | $48.71 | $51.30 | 1,597,877 | — | — |
| 2017-03-21 | $49.16 | $50.11 | $48.14 | $48.97 | 1,482,093 | — | — |
| 2017-03-20 | $49.00 | $49.54 | $48.32 | $49.17 | 1,390,807 | — | — |
| 2017-03-17 | $50.57 | $50.57 | $48.83 | $49.37 | 5,517,523 | — | — |
| 2017-03-16 | $50.66 | $51.31 | $50.20 | $50.71 | 3,577,982 | — | — |
| 2017-03-15 | $51.58 | $52.41 | $51.01 | $51.45 | 1,245,048 | — | — |
| 2017-03-14 | $51.76 | $51.98 | $50.95 | $51.43 | 876,300 | — | — |
| 2017-03-13 | $51.37 | $52.89 | $51.00 | $52.12 | 1,737,750 | — | — |
| 2017-03-10 | $53.58 | $53.60 | $52.16 | $52.99 | 1,573,946 | — | — |
| 2017-03-09 | $52.68 | $53.99 | $52.05 | $53.57 | 971,354 | — | — |
| 2017-03-08 | $50.90 | $53.71 | $50.30 | $52.86 | 1,323,973 | — | — |
| 2017-03-07 | $51.05 | $52.36 | $50.96 | $51.12 | 1,524,936 | — | — |
| 2017-03-06 | $51.99 | $52.78 | $51.67 | $52.41 | 908,873 | — | — |
| 2017-03-03 | $52.86 | $53.45 | $51.76 | $52.51 | 1,827,407 | — | — |
| 2017-03-02 | $54.00 | $54.20 | $52.00 | $52.81 | 1,846,078 | — | — |
| 2017-03-01 | $52.34 | $53.60 | $51.21 | $53.41 | 1,830,232 | — | — |
| 2017-02-28 | $51.44 | $52.91 | $50.29 | $52.08 | 2,537,471 | — | — |
| 2017-02-27 | $50.79 | $51.09 | $49.09 | $50.59 | 2,239,559 | — | — |
| 2017-02-24 | $49.28 | $51.41 | $48.65 | $50.96 | 2,001,163 | — | — |
| 2017-02-23 | $48.36 | $50.64 | $48.25 | $49.56 | 3,543,769 | — | — |
| 2017-02-22 | $48.06 | $48.44 | $47.43 | $47.76 | 1,661,546 | — | — |
| 2017-02-21 | $47.37 | $50.00 | $46.75 | $48.20 | 3,299,777 | — | — |
| 2017-02-17 | $45.38 | $47.80 | $45.28 | $47.45 | 5,489,344 | — | — |
| 2017-02-16 | $44.19 | $44.39 | $43.52 | $44.10 | 3,372,937 | — | — |
| 2017-02-15 | $44.90 | $44.97 | $43.64 | $44.10 | 2,610,259 | — | — |
| 2017-02-14 | $44.37 | $45.72 | $44.15 | $44.51 | 3,441,842 | — | — |
| 2017-02-13 | $43.45 | $44.70 | $43.19 | $44.37 | 4,125,668 | — | — |
| 2017-02-10 | $42.00 | $44.40 | $41.92 | $43.42 | 8,165,197 | — | — |
| 2017-02-09 | $42.45 | $43.03 | $41.88 | $42.40 | 7,457,127 | — | — |
| 2017-02-08 | $43.80 | $43.95 | $42.48 | $42.96 | 7,609,304 | — | — |
| 2017-02-07 | $43.20 | $44.80 | $43.10 | $44.44 | 3,284,109 | — | — |
| 2017-02-06 | $43.76 | $43.97 | $42.40 | $42.83 | 6,365,555 | — | — |
| 2017-02-03 | $44.85 | $45.86 | $44.00 | $44.38 | 6,135,115 | — | — |
| 2017-02-02 | $44.79 | $46.40 | $42.57 | $44.98 | 27,633,001 | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.